|
Closing price on 12/7/2021
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
123,900 |
| Split-adjusted Price |
16.50 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.00
|
16.50
|
16.40
|
16.50
|
123,900
|
|
|
12/6/2021
|
0.00 / 0.00%
|
16.30
|
17.10
|
16.20
|
16.40
|
16.50
|
16.40
|
237,500
|
|
|
12/3/2021
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.10
|
16.30
|
16.40
|
16.30
|
246,300
|
|
|
12/2/2021
|
-0.30 / -1.82%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.34
|
16.20
|
64,300
|
|
|
12/1/2021
|
-0.30 / -1.80%
|
16.70
|
16.80
|
16.00
|
16.40
|
16.50
|
16.40
|
210,300
|
|
|
11/30/2021
|
+0.40 / +2.52%
|
16.80
|
17.00
|
16.30
|
16.30
|
16.70
|
16.30
|
214,700
|
|
|
11/29/2021
|
+0.80 / +5.10%
|
15.10
|
16.70
|
15.10
|
16.50
|
15.90
|
16.50
|
148,000
|
|
|
11/26/2021
|
-0.70 / -4.22%
|
16.60
|
16.60
|
15.00
|
15.90
|
15.70
|
15.90
|
146,800
|
|
|
11/25/2021
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.30
|
16.40
|
16.60
|
16.40
|
98,600
|
|
|
11/24/2021
|
+0.80 / +5.00%
|
16.90
|
17.30
|
16.50
|
16.80
|
17.00
|
16.21
|
289,700
|
|
|
11/23/2021
|
-0.70 / -4.17%
|
16.50
|
16.50
|
15.30
|
16.10
|
16.00
|
15.53
|
148,200
|
|
|
11/22/2021
|
-1.10 / -6.43%
|
16.80
|
17.80
|
15.80
|
16.00
|
16.80
|
15.44
|
299,200
|
|
|
11/19/2021
|
+0.40 / +2.41%
|
16.60
|
18.00
|
16.20
|
17.00
|
17.10
|
16.40
|
314,100
|
|
|
11/18/2021
|
-0.30 / -1.75%
|
17.00
|
17.50
|
15.70
|
16.80
|
16.60
|
16.21
|
347,200
|
|
|
11/17/2021
|
-0.60 / -3.41%
|
17.60
|
17.80
|
16.70
|
17.00
|
17.10
|
16.40
|
447,200
|
|
|
11/16/2021
|
-0.30 / -1.66%
|
18.00
|
19.50
|
16.40
|
17.80
|
17.60
|
17.17
|
505,400
|
|
|
11/15/2021
|
+2.30 / +14.56%
|
18.10
|
18.10
|
17.30
|
18.10
|
18.10
|
17.46
|
617,200
|
|
|
11/12/2021
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
15.24
|
1,113,000
|
|
|
11/11/2021
|
+1.80 / +15.00%
|
13.00
|
13.80
|
12.90
|
13.80
|
13.80
|
13.31
|
829,800
|
|
|
11/10/2021
|
+1.40 / +12.07%
|
11.70
|
13.10
|
11.00
|
13.00
|
12.00
|
12.54
|
390,700
|
|
|
11/9/2021
|
+0.20 / +1.82%
|
11.50
|
12.50
|
11.00
|
11.20
|
11.60
|
10.80
|
251,500
|
|
|
11/8/2021
|
+0.40 / +4.04%
|
10.10
|
11.30
|
10.10
|
10.30
|
11.01
|
9.94
|
205,800
|
|
|
11/5/2021
|
-0.10 / -0.96%
|
9.60
|
10.30
|
9.60
|
10.30
|
9.90
|
9.94
|
11,600
|
|
|
11/4/2021
|
+0.30 / +3.30%
|
10.40
|
10.40
|
9.40
|
9.40
|
10.40
|
9.07
|
10,100
|
|
|
11/3/2021
|
-1.40 / -13.33%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.78
|
100
|
|
|
11/2/2021
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.13
|
100
|
|
|
11/1/2021
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.94
|
100
|
|
|
10/29/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.68
|
0
|
|
|
10/28/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.68
|
0
|
|
|
10/27/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.68
|
2,100
|
|
|